Spot 135.97
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 109 | — | — | — | — | — | — |
| — | 23.25 | 28.60 | 25.93 | +0.93 | 89.4% | 110 | 89.4% | -0.07 | 0.70 | 0.63 | 0.77 | — |
| — | — | — | — | — | — | 111 | — | — | — | — | — | — |
| — | — | — | — | — | — | 112 | — | — | — | — | — | — |
| — | 21.75 | 26.70 | 24.23 | +0.91 | 86.0% | 113 | 86.0% | -0.09 | 0.90 | 0.83 | 0.97 | — |
| — | 20.80 | 25.80 | 23.30 | +0.90 | 84.9% | 114 | 84.9% | -0.10 | 0.96 | 0.92 | 1.01 | — |
| — | 20.60 | 24.80 | 22.70 | +0.89 | 83.9% | 115 | 83.9% | -0.11 | 1.05 | 0.99 | 1.12 | — |
| — | 19.95 | 23.45 | 21.70 | +0.88 | 83.0% | 116 | 83.0% | -0.12 | 1.16 | 1.10 | 1.22 | — |
| — | 18.95 | 22.45 | 20.70 | +0.87 | 82.1% | 117 | 82.1% | -0.13 | 1.28 | 1.21 | 1.35 | — |
| — | 17.45 | 22.10 | 19.77 | +0.86 | 81.2% | 118 | 81.2% | -0.14 | 1.42 | 1.36 | 1.47 | — |
| — | 16.30 | 21.25 | 18.77 | +0.85 | 80.4% | 119 | 80.4% | -0.15 | 1.55 | 1.49 | 1.61 | — |
| — | 16.65 | 18.65 | 17.65 | +0.84 | 79.7% | 120 | 79.7% | -0.16 | 1.71 | 1.65 | 1.76 | — |
| — | 15.05 | 19.65 | 17.35 | +0.82 | 79.0% | 121 | 79.0% | -0.18 | 1.95 | 1.82 | 2.08 | — |
| — | 14.75 | 18.65 | 16.70 | +0.81 | 78.3% | 122 | 78.3% | -0.19 | 2.05 | 1.98 | 2.12 | — |
| — | 12.00 | 16.80 | 14.40 | +0.79 | 77.7% | 123 | 77.7% | -0.21 | 2.25 | 2.18 | 2.32 | — |
| — | 13.70 | 15.80 | 14.75 | +0.78 | 77.1% | 124 | 77.1% | -0.22 | 2.54 | 2.37 | 2.70 | — |
| — | 13.45 | 14.90 | 14.18 | +0.76 | 76.6% | 125 | 76.6% | -0.24 | 2.73 | 2.64 | 2.83 | — |
| — | 12.60 | 14.25 | 13.43 | +0.74 | 76.0% | 126 | 76.0% | -0.26 | 2.97 | 2.89 | 3.05 | — |
| — | 11.85 | 13.50 | 12.68 | +0.72 | 75.6% | 127 | 75.6% | -0.28 | 3.25 | 3.15 | 3.35 | — |
| — | 11.25 | 12.50 | 11.88 | +0.70 | 75.2% | 128 | 75.2% | -0.30 | 3.52 | 3.40 | 3.65 | — |
| — | 10.90 | 11.25 | 11.07 | +0.69 | 74.8% | 129 | 74.8% | -0.32 | 3.85 | 3.75 | 3.95 | — |
| — | 10.25 | 10.60 | 10.43 | +0.66 | 74.4% | 130 | 74.4% | -0.34 | 4.20 | 4.10 | 4.30 | — |
| — | 9.20 | 9.95 | 9.57 | +0.64 | 74.1% | 131 | 74.1% | -0.36 | 4.58 | 4.45 | 4.70 | — |
| — | 8.55 | 9.35 | 8.95 | +0.62 | 73.8% | 132 | 73.8% | -0.38 | 4.95 | 4.80 | 5.10 | — |
| — | 8.45 | 8.75 | 8.60 | +0.60 | 73.6% | 133 | 73.6% | -0.40 | 5.22 | 4.95 | 5.50 | — |
| — | 7.90 | 8.20 | 8.05 | +0.57 | 73.4% | 134 | 73.4% | -0.43 | 5.65 | 5.35 | 5.95 | — |
| — | 7.40 | 7.65 | 7.53 | +0.55 | 73.2% | 135 | 73.2% | -0.45 | 6.30 | 6.15 | 6.45 | — |
| — | 6.90 | 7.20 | 7.05 | +0.53 | 73.0% | 136 | 73.0% | -0.47 | 6.80 | 6.70 | 6.90 | — |
| — | 6.40 | 6.70 | 6.55 | +0.51 | 72.8% | 137 | 72.8% | -0.50 | 7.30 | 7.15 | 7.45 | — |
| — | 5.95 | 6.25 | 6.10 | +0.48 | 72.7% | 138 | 72.7% | -0.52 | 7.85 | 7.70 | 8.00 | — |
| — | 5.55 | 5.80 | 5.67 | +0.46 | 72.6% | 139 | 72.6% | -0.54 | 8.15 | 7.70 | 8.60 | — |
| — | 5.15 | 5.35 | 5.25 | +0.44 | 72.5% | 140 | 72.5% | -0.56 | 9.05 | 8.90 | 9.20 | — |
| — | 4.75 | 5.00 | 4.88 | +0.42 | 72.4% | 141 | 72.4% | -0.59 | 9.62 | 9.45 | 9.80 | — |
| — | 4.40 | 4.65 | 4.53 | +0.39 | 72.4% | 142 | 72.4% | -0.61 | 10.03 | 9.60 | 10.45 | — |
| — | 4.05 | 4.25 | 4.15 | +0.37 | 72.3% | 143 | 72.3% | -0.63 | 10.93 | 10.75 | 11.10 | — |
| — | 3.70 | 3.95 | 3.83 | +0.35 | 72.3% | 144 | 72.3% | -0.65 | 11.57 | 11.35 | 11.80 | — |
| — | 3.45 | 3.65 | 3.55 | +0.33 | 72.3% | 145 | 72.3% | -0.67 | 12.12 | 11.75 | 12.50 | — |
| — | 3.15 | 3.35 | 3.25 | +0.31 | 72.3% | 146 | 72.3% | -0.69 | 13.03 | 12.85 | 13.20 | — |
| — | 2.89 | 3.10 | 3.00 | +0.29 | 72.3% | 147 | 72.3% | -0.71 | 13.60 | 13.15 | 14.05 | — |
| — | 2.64 | 2.83 | 2.73 | +0.27 | 72.4% | 148 | 72.4% | -0.73 | 14.68 | 14.05 | 15.30 | — |
| — | 2.45 | 2.60 | 2.52 | +0.26 | 72.4% | 149 | 72.4% | -0.74 | 15.10 | 14.20 | 16.00 | — |
| — | 2.25 | 2.36 | 2.31 | +0.24 | 72.5% | 150 | 72.5% | -0.76 | 15.97 | 15.60 | 16.35 | — |
| — | 1.67 | 1.93 | 1.80 | +0.20 | 72.8% | 152.5 | 72.8% | -0.80 | 17.77 | 17.05 | 18.50 | — |
| — | 1.43 | 1.51 | 1.47 | +0.17 | 73.2% | 155 | 73.2% | -0.83 | 20.30 | 19.55 | 21.05 | — |
| — | 1.14 | 1.22 | 1.18 | +0.14 | 73.8% | 157.5 | 73.8% | -0.86 | 22.48 | 20.00 | 24.95 | — |
| — | 0.92 | 0.98 | 0.95 | +0.12 | 74.5% | 160 | 74.5% | -0.89 | 24.25 | 23.00 | 25.50 | — |
| — | 0.74 | 0.85 | 0.80 | +0.10 | 75.4% | 162.5 | 75.4% | -0.91 | 27.18 | 25.15 | 29.20 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.